NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
At close: 4:00 PM EDT
After hours: 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00002500 | 5/20/2024 7:49 PM | 2.5 | 19.44 | 19.65 | 20.30 | 2.54 | 15.03% | 12 | 13 | 1,106.25% |
| MARA240524C00004500 | 5/17/2024 3:12 PM | 4.5 | 15.75 | 16.85 | 18.70 | 0.00 | 0.00% | 3 | 3 | 1,262.50% |
| MARA240524C00005000 | 5/17/2024 7:09 PM | 5 | 14.46 | 15.95 | 17.65 | 0.00 | 0.00% | 9 | 37 | 884.38% |
| MARA240524C00005500 | 5/20/2024 6:48 PM | 5.5 | 16.95 | 16.30 | 18.15 | 2.88 | 20.47% | 76 | 40 | 873.44% |
| MARA240524C00006000 | 5/20/2024 4:20 PM | 6 | 15.30 | 16.10 | 17.05 | 1.46 | 10.55% | 3 | 1 | 734.38% |
| MARA240524C00007000 | 5/15/2024 2:16 PM | 7 | 11.25 | 15.15 | 16.35 | 0.00 | 0.00% | - | 5 | 742.19% |
| MARA240524C00007500 | 5/15/2024 4:07 PM | 7.5 | 11.15 | 13.75 | 15.65 | 0.00 | 0.00% | 1 | 8 | 853.13% |
| MARA240524C00008000 | 5/20/2024 3:54 PM | 8 | 12.95 | 14.15 | 15.25 | 2.25 | 21.03% | 4 | 6 | 642.97% |
| MARA240524C00009000 | 5/13/2024 1:44 PM | 9 | 9.05 | 12.00 | 14.35 | 0.00 | 0.00% | 2 | 2 | 782.81% |
| MARA240524C00010000 | 5/20/2024 6:28 PM | 10 | 12.24 | 12.15 | 14.40 | 2.55 | 26.32% | 15 | 55 | 687.50% |
| MARA240524C00010500 | 5/17/2024 2:05 PM | 10.5 | 9.35 | 10.40 | 13.25 | 0.00 | 0.00% | 1 | 81 | 237.50% |
| MARA240524C00011000 | 5/20/2024 5:08 PM | 11 | 10.86 | 11.20 | 13.30 | 1.97 | 22.16% | 1 | 12 | 614.45% |
| MARA240524C00011500 | 5/17/2024 1:33 PM | 11.5 | 9.00 | 9.85 | 11.40 | 0.00 | 0.00% | 10 | 19 | 498.44% |
| MARA240524C00012000 | 5/20/2024 4:10 PM | 12 | 9.45 | 10.20 | 12.15 | 2.32 | 32.54% | 1 | 21 | 537.89% |
| MARA240524C00012500 | 5/20/2024 7:52 PM | 12.5 | 10.15 | 9.65 | 10.60 | 4.30 | 73.50% | 14 | 33 | 371.88% |
| MARA240524C00013000 | 5/17/2024 2:34 PM | 13 | 7.37 | 8.25 | 10.40 | 0.00 | 0.00% | 2 | 18 | 175.00% |
| MARA240524C00013500 | 5/20/2024 4:39 PM | 13.5 | 8.00 | 6.90 | 9.90 | 1.90 | 31.15% | 5 | 5 | 501.56% |
| MARA240524C00014000 | 5/20/2024 7:23 PM | 14 | 8.52 | 7.80 | 9.25 | 3.10 | 57.20% | 22 | 139 | 282.03% |
| MARA240524C00014500 | 5/20/2024 7:24 PM | 14.5 | 8.15 | 7.70 | 8.70 | 2.82 | 52.91% | 5 | 130 | 312.50% |
| MARA240524C00015000 | 5/20/2024 7:37 PM | 15 | 7.75 | 7.25 | 7.95 | 3.27 | 72.99% | 131 | 225 | 268.75% |
| MARA240524C00015500 | 5/20/2024 7:09 PM | 15.5 | 6.80 | 6.65 | 7.90 | 2.72 | 66.67% | 15 | 340 | 290.63% |
| MARA240524C00016000 | 5/20/2024 4:04 PM | 16 | 5.61 | 6.00 | 7.15 | 2.01 | 55.83% | 45 | 369 | 228.13% |
| MARA240524C00016500 | 5/20/2024 7:21 PM | 16.5 | 5.97 | 5.60 | 7.20 | 2.94 | 97.03% | 1,018 | 1,551 | 276.17% |
| MARA240524C00017000 | 5/20/2024 7:34 PM | 17 | 5.80 | 5.20 | 5.70 | 3.19 | 122.22% | 1,763 | 2,838 | 163.67% |
| MARA240524C00017500 | 5/20/2024 7:59 PM | 17.5 | 4.65 | 4.75 | 5.00 | 2.29 | 97.03% | 3,186 | 1,508 | 123.44% |
| MARA240524C00018000 | 5/20/2024 7:55 PM | 18 | 4.49 | 4.30 | 4.45 | 2.64 | 142.70% | 2,360 | 3,130 | 111.72% |
| MARA240524C00018500 | 5/20/2024 7:59 PM | 18.5 | 3.96 | 3.80 | 4.05 | 2.46 | 164.00% | 599 | 2,824 | 116.02% |
| MARA240524C00019000 | 5/20/2024 7:58 PM | 19 | 3.45 | 3.35 | 3.50 | 2.21 | 178.23% | 6,307 | 4,936 | 103.13% |
| MARA240524C00019500 | 5/20/2024 7:59 PM | 19.5 | 3.01 | 2.97 | 3.05 | 2.02 | 204.04% | 4,304 | 3,176 | 107.42% |
| MARA240524C00020000 | 5/20/2024 7:59 PM | 20 | 2.59 | 2.51 | 2.61 | 1.77 | 215.85% | 18,670 | 12,093 | 101.37% |
| MARA240524C00020500 | 5/20/2024 7:57 PM | 20.5 | 2.18 | 2.20 | 2.27 | 1.55 | 246.03% | 8,618 | 5,221 | 109.38% |
| MARA240524C00021000 | 5/20/2024 7:59 PM | 21 | 1.87 | 1.84 | 1.88 | 1.36 | 266.67% | 14,475 | 5,247 | 106.25% |
| MARA240524C00021500 | 5/20/2024 7:59 PM | 21.5 | 1.54 | 1.54 | 1.58 | 1.14 | 285.00% | 8,623 | 3,763 | 107.81% |
| MARA240524C00022000 | 5/20/2024 7:59 PM | 22 | 1.30 | 1.28 | 1.34 | 0.96 | 282.35% | 19,164 | 4,233 | 110.55% |
| MARA240524C00022500 | 5/20/2024 7:59 PM | 22.5 | 1.10 | 1.03 | 1.19 | 0.84 | 323.08% | 8,471 | 2,762 | 114.65% |
| MARA240524C00023000 | 5/20/2024 7:59 PM | 23 | 0.89 | 0.87 | 0.89 | 0.68 | 323.81% | 11,422 | 4,805 | 112.50% |
| MARA240524C00023500 | 5/20/2024 7:59 PM | 23.5 | 0.72 | 0.71 | 0.74 | 0.54 | 300.00% | 5,759 | 1,170 | 114.65% |
| MARA240524C00024000 | 5/20/2024 7:59 PM | 24 | 0.60 | 0.59 | 0.60 | 0.46 | 328.57% | 15,267 | 3,270 | 116.80% |
| MARA240524C00024500 | 5/20/2024 7:58 PM | 24.5 | 0.49 | 0.45 | 0.52 | 0.37 | 308.33% | 3,083 | 1,168 | 118.56% |
| MARA240524C00025000 | 5/20/2024 7:59 PM | 25 | 0.40 | 0.40 | 0.41 | 0.29 | 263.64% | 12,132 | 5,060 | 121.48% |
| MARA240524C00025500 | 5/20/2024 7:59 PM | 25.5 | 0.33 | 0.32 | 0.36 | 0.19 | 135.71% | 1,664 | 519 | 124.61% |
| MARA240524C00026000 | 5/20/2024 7:59 PM | 26 | 0.27 | 0.27 | 0.29 | 0.20 | 285.71% | 2,672 | 1,767 | 126.56% |
| MARA240524C00026500 | 5/20/2024 7:57 PM | 26.5 | 0.26 | 0.21 | 0.25 | 0.16 | 160.00% | 653 | 152 | 128.52% |
| MARA240524C00027000 | 5/20/2024 7:59 PM | 27 | 0.19 | 0.19 | 0.20 | 0.13 | 216.67% | 2,892 | 950 | 131.25% |
| MARA240524C00027500 | 5/20/2024 7:55 PM | 27.5 | 0.17 | 0.16 | 0.17 | 0.05 | 41.67% | 1,047 | 117 | 133.98% |
| MARA240524C00028000 | 5/20/2024 7:59 PM | 28 | 0.14 | 0.13 | 0.16 | 0.10 | 250.00% | 1,588 | 3,033 | 137.50% |
| MARA240524C00028500 | 5/20/2024 7:50 PM | 28.5 | 0.11 | 0.11 | 0.13 | 0.05 | 83.33% | 103 | 25 | 139.06% |
| MARA240524C00029000 | 5/20/2024 7:57 PM | 29 | 0.06 | 0.08 | 0.10 | 0.03 | 100.00% | 1,110 | 249 | 137.50% |
| MARA240524C00029500 | 5/20/2024 7:54 PM | 29.5 | 0.14 | 0.06 | 0.16 | 0.11 | 366.67% | 23 | 13 | 150.78% |
| MARA240524C00030000 | 5/20/2024 7:57 PM | 30 | 0.09 | 0.07 | 0.10 | 0.06 | 200.00% | 2,213 | 1,696 | 149.61% |
| MARA240524C00030500 | 5/20/2024 7:58 PM | 30.5 | 0.08 | 0.06 | 0.08 | 0.06 | 300.00% | 18 | 1 | 150.78% |
| MARA240524C00031000 | 5/20/2024 7:54 PM | 31 | 0.06 | 0.05 | 0.09 | 0.02 | 50.00% | 535 | 28 | 156.25% |
| MARA240524C00032000 | 5/20/2024 7:59 PM | 32 | 0.05 | 0.04 | 0.07 | 0.04 | 400.00% | 151 | 58 | 161.72% |
| MARA240524C00033000 | 5/20/2024 7:59 PM | 33 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 65 | 795 | 153.13% |
| MARA240524C00034000 | 5/20/2024 6:12 PM | 34 | 0.01 | 0.01 | 0.30 | -0.14 | -93.33% | 6 | 1 | 221.09% |
| MARA240524C00035000 | 5/20/2024 7:58 PM | 35 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 262 | 913 | 162.50% |
| MARA240524C00036500 | 5/20/2024 7:52 PM | 36.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 393 | 173 | 165.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00001000 | 5/16/2024 1:51 PM | 1 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | - | 20 | 1,531.25% |
| MARA240524P00002500 | 5/9/2024 2:04 PM | 2.5 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 13 | 13 | 1,598.44% |
| MARA240524P00005000 | 5/17/2024 6:34 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 14 | 462.50% |
| MARA240524P00007000 | 5/17/2024 1:34 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 362.50% |
| MARA240524P00007500 | 5/20/2024 3:46 PM | 7.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 337.50% |
| MARA240524P00008500 | 5/15/2024 2:19 PM | 8.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 4 | 343.75% |
| MARA240524P00010000 | 5/20/2024 1:47 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 270 | 217 | 256.25% |
| MARA240524P00011000 | 5/15/2024 4:13 PM | 11 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 57 | 225.00% |
| MARA240524P00011500 | 5/16/2024 6:52 PM | 11.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 103 | 212.50% |
| MARA240524P00012000 | 5/20/2024 3:19 PM | 12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 252 | 127 | 200.00% |
| MARA240524P00012500 | 5/20/2024 6:30 PM | 12.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 127 | 1,196 | 187.50% |
| MARA240524P00013000 | 5/20/2024 7:24 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 438 | 175.00% |
| MARA240524P00013500 | 5/20/2024 7:19 PM | 13.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 143 | 345 | 181.25% |
| MARA240524P00014000 | 5/20/2024 7:44 PM | 14 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 948 | 984 | 168.75% |
| MARA240524P00014500 | 5/20/2024 7:47 PM | 14.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 867 | 899 | 165.63% |
| MARA240524P00015000 | 5/20/2024 7:55 PM | 15 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 1,440 | 3,627 | 168.75% |
| MARA240524P00015500 | 5/20/2024 7:52 PM | 15.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 459 | 1,156 | 140.63% |
| MARA240524P00016000 | 5/20/2024 7:47 PM | 16 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 932 | 2,064 | 131.25% |
| MARA240524P00016500 | 5/20/2024 7:59 PM | 16.5 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 1,121 | 1,855 | 132.81% |
| MARA240524P00017000 | 5/20/2024 7:59 PM | 17 | 0.05 | 0.03 | 0.04 | -0.13 | -72.22% | 1,465 | 2,590 | 125.00% |
| MARA240524P00017500 | 5/20/2024 7:58 PM | 17.5 | 0.04 | 0.04 | 0.06 | -0.22 | -84.62% | 2,354 | 7,152 | 121.88% |
| MARA240524P00018000 | 5/20/2024 7:58 PM | 18 | 0.09 | 0.06 | 0.08 | -0.29 | -76.32% | 5,410 | 3,985 | 117.97% |
| MARA240524P00018500 | 5/20/2024 7:55 PM | 18.5 | 0.08 | 0.07 | 0.10 | -0.48 | -85.71% | 2,229 | 1,743 | 110.16% |
| MARA240524P00019000 | 5/20/2024 7:59 PM | 19 | 0.14 | 0.13 | 0.14 | -0.63 | -81.82% | 8,583 | 4,925 | 110.16% |
| MARA240524P00019500 | 5/20/2024 7:59 PM | 19.5 | 0.19 | 0.18 | 0.19 | -0.83 | -81.37% | 5,730 | 2,676 | 106.64% |
| MARA240524P00020000 | 5/20/2024 7:59 PM | 20 | 0.27 | 0.27 | 0.28 | -1.07 | -79.85% | 9,101 | 2,622 | 106.64% |
| MARA240524P00020500 | 5/20/2024 7:59 PM | 20.5 | 0.39 | 0.38 | 0.40 | -1.27 | -76.51% | 6,770 | 475 | 106.25% |
| MARA240524P00021000 | 5/20/2024 7:59 PM | 21 | 0.55 | 0.53 | 0.55 | -1.55 | -73.81% | 8,105 | 831 | 106.25% |
| MARA240524P00021500 | 5/20/2024 7:59 PM | 21.5 | 0.74 | 0.74 | 0.75 | -1.40 | -65.42% | 5,438 | 180 | 108.20% |
| MARA240524P00022000 | 5/20/2024 7:59 PM | 22 | 0.99 | 0.96 | 1.00 | -1.90 | -65.74% | 5,490 | 460 | 109.57% |
| MARA240524P00022500 | 5/20/2024 7:59 PM | 22.5 | 1.22 | 1.22 | 1.26 | -1.43 | -53.96% | 2,506 | 77 | 109.77% |
| MARA240524P00023000 | 5/20/2024 7:54 PM | 23 | 1.50 | 1.53 | 1.62 | -2.30 | -60.53% | 1,629 | 347 | 113.87% |
| MARA240524P00023500 | 5/20/2024 7:53 PM | 23.5 | 1.80 | 1.86 | 2.00 | -2.09 | -53.73% | 321 | 42 | 117.19% |
| MARA240524P00024000 | 5/20/2024 7:59 PM | 24 | 2.24 | 2.23 | 2.29 | -2.01 | -47.29% | 209 | 47 | 115.23% |
| MARA240524P00024500 | 5/20/2024 7:49 PM | 24.5 | 2.50 | 2.62 | 2.71 | -3.10 | -55.36% | 68 | 15 | 118.56% |
| MARA240524P00025000 | 5/20/2024 7:44 PM | 25 | 2.88 | 3.05 | 3.15 | -2.62 | -47.64% | 1,018 | 37 | 123.44% |
| MARA240524P00025500 | 5/20/2024 7:53 PM | 25.5 | 3.36 | 3.45 | 3.60 | -2.84 | -45.81% | 27 | 55 | 125.20% |
| MARA240524P00026000 | 5/20/2024 6:58 PM | 26 | 3.55 | 3.90 | 4.05 | -1.95 | -35.45% | 19 | 13 | 128.91% |
| MARA240524P00027000 | 5/20/2024 7:35 PM | 27 | 4.45 | 4.80 | 4.95 | -2.25 | -33.58% | 22 | 15 | 131.25% |
| MARA240524P00028000 | 5/20/2024 4:50 PM | 28 | 6.33 | 5.75 | 6.20 | -1.77 | -21.85% | 6 | 51 | 166.80% |
| MARA240524P00028500 | 5/17/2024 6:42 PM | 28.5 | 9.20 | 5.25 | 6.45 | 0.00 | 0.00% | 4 | 5 | 171.09% |
| MARA240524P00029000 | 5/20/2024 2:34 PM | 29 | 9.48 | 6.70 | 7.65 | 0.52 | 5.80% | 1 | 1 | 215.63% |
| MARA240524P00030000 | 5/20/2024 2:34 PM | 30 | 10.43 | 6.95 | 8.15 | 0.41 | 4.09% | 40 | 43 | 228.91% |
| MARA240524P00031000 | 5/15/2024 3:03 PM | 31 | 12.35 | 7.75 | 9.05 | 0.00 | 0.00% | - | 1 | 228.52% |
| MARA240524P00032000 | 5/16/2024 3:25 PM | 32 | 12.45 | 8.95 | 10.25 | 0.00 | 0.00% | 1 | 4 | 276.17% |
| MARA240524P00032500 | 5/17/2024 2:54 PM | 32.5 | 12.35 | 9.65 | 10.85 | 0.00 | 0.00% | 3 | 4 | 174.22% |
| MARA240524P00033000 | 5/17/2024 2:58 PM | 33 | 12.70 | 9.40 | 11.80 | 0.00 | 0.00% | 6 | 6 | 365.43% |
| MARA240524P00034000 | 5/15/2024 3:58 PM | 34 | 15.15 | 11.55 | 11.85 | 0.00 | 0.00% | - | 7 | 157.81% |
| MARA240524P00035000 | 5/20/2024 2:32 PM | 35 | 15.50 | 11.60 | 12.85 | 0.27 | 1.77% | 3 | 39 | 237.11% |
| MARA240524P00035500 | 5/15/2024 3:23 PM | 35.5 | 16.70 | 12.85 | 13.55 | 0.00 | 0.00% | - | 1 | 171.88% |
| MARA240524P00036500 | 5/20/2024 5:10 PM | 36.5 | 14.55 | 13.20 | 15.20 | -2.95 | -16.86% | 7 | 2 | 181.25% |
Related Tickers
RIOT Riot Platforms, Inc.
10.96
+8.95%
CLSK CleanSpark, Inc.
18.31
+14.22%
HOOD Robinhood Markets, Inc.
20.84
+3.73%
BITF Bitfarms Ltd.
1.8350
+4.86%
HUT Hut 8 Corp.
9.95
+8.62%
WULF TeraWulf Inc.
2.1350
+9.49%
IREN Iris Energy Limited
6.36
+5.65%
BTBT Bit Digital, Inc.
2.6400
+21.66%
CIFR Cipher Mining Inc.
3.9900
+3.64%
HUT.TO Hut 8 Corp.
12.45
+2.47%